Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilltop Holdings Inc (NY: HTH )

32.52 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.626 8.679 8.503 8.512 117,902 -0.11(-1.32%)
May 23, 2011 8.574 8.670 8.556 8.626 163,760 -0.03(-0.30%)
May 20, 2011 8.600 8.662 8.521 8.653 1,139,973 +0.07(+0.82%)
May 19, 2011 8.626 8.626 8.521 8.582 177,967 +0.02(+0.21%)
May 18, 2011 8.521 8.565 8.503 8.565 179,581 +0.04(+0.52%)
May 17, 2011 8.574 8.590 8.503 8.521 156,185 -0.06(-0.72%)
May 16, 2011 8.670 8.697 8.582 8.582 208,037 -0.09(-1.01%)
May 13, 2011 8.784 8.802 8.662 8.670 156,756 -0.08(-0.90%)
May 12, 2011 8.653 8.767 8.645 8.749 131,709 +0.09(+1.01%)
May 11, 2011 8.758 8.776 8.653 8.662 117,528 -0.08(-0.90%)
May 10, 2011 8.749 8.767 8.705 8.741 129,631 +0.04(+0.51%)
May 09, 2011 8.784 8.811 8.662 8.697 243,206 +0.04(+0.41%)
May 06, 2011 8.820 8.828 8.609 8.662 639,817 +0.32(+3.79%)
May 05, 2011 8.293 8.407 8.266 8.345 156,676 +0.00(+0.00%)
May 04, 2011 8.372 8.380 8.328 8.345 156,657 -0.02(-0.21%)
May 03, 2011 8.477 8.512 8.345 8.363 100,514 -0.11(-1.35%)
May 02, 2011 8.512 8.521 8.468 8.477 124,695 -0.04(-0.52%)
Apr 29, 2011 8.539 8.539 8.468 8.521 125,477 -0.01(-0.10%)
Apr 28, 2011 8.486 8.530 8.468 8.530 108,897 +0.05(+0.62%)
Apr 27, 2011 8.512 8.512 8.433 8.477 163,613 -0.04(-0.41%)
Apr 26, 2011 8.539 8.539 8.486 8.512 99,780 -0.02(-0.21%)
Apr 25, 2011 8.574 8.582 8.512 8.530 94,851 -0.05(-0.61%)
Apr 21, 2011 8.618 8.626 8.565 8.582 70,625 +0.02(+0.21%)
Apr 20, 2011 8.556 8.582 8.512 8.565 120,175 +0.07(+0.83%)
Apr 19, 2011 8.512 8.512 8.433 8.495 163,746 +0.03(+0.31%)
Apr 18, 2011 8.424 8.477 8.380 8.468 137,894 -0.01(-0.10%)
Apr 15, 2011 8.398 8.486 8.389 8.477 165,721 +0.04(+0.52%)
Apr 14, 2011 8.407 8.451 8.372 8.433 232,633 -0.03(-0.31%)
Apr 13, 2011 8.565 8.596 8.398 8.459 187,698 -0.08(-0.93%)
Apr 12, 2011 8.547 8.574 8.539 8.539 123,710 -0.04(-0.51%)
Apr 11, 2011 8.565 8.626 8.539 8.582 96,183 -0.01(-0.10%)
Apr 08, 2011 8.784 8.784 8.582 8.591 115,931 -0.15(-1.71%)
Apr 07, 2011 8.784 8.793 8.723 8.741 102,329 -0.04(-0.40%)
Apr 06, 2011 8.784 8.793 8.732 8.776 153,546 +0.00(+0.00%)
Apr 05, 2011 8.776 8.793 8.723 8.776 121,482 -0.02(-0.20%)
Apr 04, 2011 8.811 8.811 8.732 8.793 165,002 +0.01(+0.10%)
Apr 01, 2011 8.864 8.864 8.767 8.784 145,284 -0.04(-0.40%)
Mar 31, 2011 8.767 8.828 8.732 8.820 144,888 +0.05(+0.60%)
Mar 30, 2011 8.767 8.767 8.767 8.767 161,555 -0.02(-0.20%)
Mar 29, 2011 8.820 8.828 8.759 8.784 109,665 -0.03(-0.30%)
Mar 28, 2011 8.828 8.846 8.793 8.811 203,079 +0.02(+0.20%)
Mar 25, 2011 8.741 8.890 8.732 8.793 288,255 +0.09(+1.01%)
Mar 24, 2011 8.626 8.732 8.565 8.705 400,287 +0.11(+1.23%)
Mar 23, 2011 8.495 8.609 8.477 8.600 345,772 +0.09(+1.03%)
Mar 22, 2011 8.389 8.539 8.389 8.512 292,579 +0.16(+1.89%)
Mar 21, 2011 8.297 8.354 8.293 8.354 340,189 +0.19(+2.37%)
Mar 18, 2011 8.170 8.240 8.126 8.161 410,157 -0.01(-0.11%)
Mar 17, 2011 8.213 8.231 8.143 8.170 234,061 +0.04(+0.54%)
Mar 16, 2011 8.187 8.187 8.082 8.126 296,940 -0.07(-0.86%)
Mar 15, 2011 8.170 8.240 8.152 8.196 248,219 -0.01(-0.11%)
Mar 14, 2011 8.222 8.328 8.178 8.205 336,499 -0.03(-0.32%)
Mar 11, 2011 7.915 8.293 7.915 8.231 340,021 +0.11(+1.30%)
Mar 10, 2011 8.209 8.213 8.117 8.126 331,991 -0.12(-1.49%)
Mar 09, 2011 8.284 8.293 8.231 8.249 198,190 -0.02(-0.21%)
Mar 08, 2011 8.301 8.380 8.257 8.266 246,090 -0.03(-0.32%)
Mar 07, 2011 8.380 8.402 8.257 8.293 239,251 -0.09(-1.05%)
Mar 04, 2011 8.477 8.512 8.336 8.380 430,295 -0.06(-0.73%)
Mar 03, 2011 8.424 8.600 8.415 8.442 427,348 +0.08(+0.95%)
Mar 02, 2011 8.380 8.407 8.319 8.363 303,619 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.